NDAQ(NDAQ)
NDAQ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $91.61 | $92.92 | $91.03 | $92.59 | 920,149 |
| 7/17/2026 | $93.23 | $94.50 | $91.35 | $91.64 | 3.02M |
| 7/16/2026 | $91.72 | $95.26 | $91.00 | $94.25 | 8.25M |
| 7/15/2026 | $88.00 | $91.69 | $87.99 | $91.36 | 5.58M |
| 7/14/2026 | $87.75 | $89.14 | $87.35 | $88.01 | 3.61M |
| 7/13/2026 | $88.95 | $89.42 | $87.94 | $89.21 | 4.07M |
| 7/10/2026 | $88.50 | $89.38 | $87.46 | $88.08 | 2.61M |
| 7/9/2026 | $84.36 | $87.80 | $83.24 | $87.52 | 3.73M |
| 7/8/2026 | $85.32 | $85.61 | $84.16 | $84.39 | 4.85M |
| 7/7/2026 | $84.86 | $86.71 | $84.58 | $86.43 | 4.24M |
| 7/6/2026 | $84.63 | $85.63 | $83.20 | $84.47 | 3.27M |
| 7/2/2026 | $83.79 | $84.87 | $83.65 | $84.66 | 4.54M |
| 7/1/2026 | $79.81 | $82.87 | $79.24 | $82.73 | 5.15M |
| 6/30/2026 | $76.99 | $79.25 | $76.55 | $78.82 | 5.34M |
| 6/29/2026 | $79.35 | $79.85 | $76.76 | $76.85 | 5.68M |
| 6/26/2026 | $77.99 | $79.85 | $77.75 | $78.56 | 11.18M |
| 6/25/2026 | $81.82 | $82.06 | $77.17 | $77.65 | 6.12M |
| 6/24/2026 | $82.50 | $83.36 | $81.34 | $81.61 | 4.95M |
| 6/23/2026 | $83.60 | $83.81 | $82.33 | $82.49 | 4.47M |
| 6/22/2026 | $82.75 | $83.40 | $81.49 | $82.61 | 5.14M |
| 6/18/2026 | $83.82 | $84.66 | $81.26 | $82.24 | 8.44M |
| 6/17/2026 | $88.50 | $88.82 | $82.34 | $83.29 | 8.56M |
| 6/16/2026 | $91.70 | $92.75 | $87.36 | $89.29 | 4.37M |
| 6/15/2026 | $89.63 | $91.79 | $89.63 | $91.04 | 3.29M |
| 6/12/2026 | $87.88 | $88.99 | $86.76 | $88.98 | 2.85M |
| 6/11/2026 | $86.91 | $87.26 | $85.60 | $86.74 | 2.40M |
| 6/10/2026 | $87.46 | $87.83 | $86.64 | $86.72 | 2.32M |
| 6/9/2026 | $86.89 | $87.91 | $86.50 | $87.52 | 2.38M |
| 6/8/2026 | $87.28 | $87.28 | $86.16 | $86.78 | 2.56M |
| 6/5/2026 | $88.88 | $89.10 | $86.50 | $87.28 | 4.36M |
| 6/4/2026 | $88.80 | $89.87 | $88.42 | $88.45 | 3.26M |
| 6/3/2026 | $87.58 | $88.15 | $86.50 | $86.81 | 3.61M |
| 6/2/2026 | $91.92 | $92.07 | $86.88 | $87.91 | 5.71M |
| 6/1/2026 | $92.49 | $93.94 | $92.00 | $92.81 | 3.31M |
| 5/29/2026 | $90.91 | $93.75 | $90.71 | $92.52 | 4.99M |
| 5/28/2026 | $90.65 | $91.48 | $90.07 | $91.00 | 3.18M |
| 5/27/2026 | $90.47 | $91.35 | $89.92 | $90.53 | 2.41M |
| 5/26/2026 | $90.92 | $91.44 | $90.20 | $90.88 | 2.48M |
| 5/22/2026 | $90.68 | $91.95 | $90.41 | $91.01 | 2.55M |
| 5/21/2026 | $89.52 | $90.66 | $89.00 | $90.41 | 1.98M |
| 5/20/2026 | $91.33 | $91.65 | $88.84 | $90.01 | 4.62M |
| 5/19/2026 | $92.74 | $93.63 | $91.86 | $91.98 | 3.55M |
| 5/18/2026 | $90.79 | $93.16 | $90.79 | $92.60 | 2.46M |
| 5/15/2026 | $91.26 | $91.88 | $90.44 | $91.06 | 2.26M |
| 5/14/2026 | $90.21 | $92.02 | $89.62 | $90.93 | 3.48M |
| 5/13/2026 | $88.88 | $90.44 | $87.98 | $90.21 | 2.61M |
| 5/12/2026 | $88.97 | $90.09 | $88.09 | $89.49 | 2.80M |
| 5/11/2026 | $88.45 | $88.80 | $87.73 | $88.48 | 2.71M |
| 5/8/2026 | $89.15 | $89.25 | $87.82 | $88.91 | 2.56M |
| 5/7/2026 | $89.19 | $89.87 | $88.61 | $89.00 | 2.94M |
| 5/6/2026 | $89.39 | $90.16 | $88.59 | $89.20 | 3.95M |
| 5/5/2026 | $90.70 | $90.70 | $87.32 | $89.00 | 5.75M |
| 5/4/2026 | $90.89 | $93.03 | $90.57 | $91.30 | 2.92M |
| 5/1/2026 | $92.43 | $93.05 | $91.31 | $91.32 | 2.19M |
| 4/30/2026 | $90.63 | $92.17 | $89.84 | $91.91 | 2.48M |
| 4/29/2026 | $91.00 | $91.44 | $90.29 | $91.27 | 2.48M |
| 4/28/2026 | $90.71 | $91.51 | $89.64 | $91.31 | 5.00M |
| 4/27/2026 | $89.24 | $91.49 | $89.24 | $90.43 | 3.85M |
| 4/24/2026 | $87.30 | $90.08 | $87.24 | $89.90 | 4.17M |
| 4/23/2026 | $87.53 | $90.44 | $86.09 | $87.04 | 5.54M |
| 4/22/2026 | $87.60 | $88.56 | $84.88 | $86.37 | 3.85M |
| 4/21/2026 | $88.33 | $89.40 | $87.28 | $87.60 | 2.26M |